Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2023-07-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $40.18 | $40.18 | 526,300 | — | — |
| 2025-12-30 | $40.70 | $40.70 | 454,200 | — | — |
| 2025-12-29 | $41.50 | $41.50 | 398,400 | — | — |
| 2025-12-26 | $41.92 | $41.92 | 256,500 | — | — |
| 2025-12-24 | $42.14 | $42.14 | 167,300 | — | — |
| 2025-12-23 | $41.80 | $41.80 | 496,500 | — | — |
| 2025-12-22 | $42.35 | $42.35 | 631,500 | — | — |
| 2025-12-19 | $41.78 | $41.78 | 742,000 | — | — |
| 2025-12-18 | $42.40 | $42.40 | 519,200 | — | — |
| 2025-12-17 | $41.62 | $41.62 | 887,300 | — | — |
| 2025-12-16 | $42.24 | $42.24 | 932,600 | — | — |
| 2025-12-15 | $42.28 | $42.28 | 656,100 | — | — |
| 2025-12-12 | $43.82 | $43.82 | 684,600 | — | — |
| 2025-12-11 | $44.44 | $44.44 | 1,196,400 | — | — |
| 2025-12-10 | $44.77 | $44.77 | 682,100 | — | — |
| 2025-12-09 | $44.35 | $44.35 | 672,800 | — | — |
| 2025-12-08 | $42.97 | $42.97 | 747,000 | — | — |
| 2025-12-05 | $45.29 | $45.29 | 931,300 | — | — |
| 2025-12-04 | $44.98 | $44.98 | 671,200 | — | — |
| 2025-12-03 | $44.37 | $44.37 | 779,400 | — | — |
| 2025-12-02 | $43.14 | $43.14 | 984,800 | — | — |
| 2025-12-01 | $42.35 | $42.35 | 810,600 | — | — |
| 2025-11-28 | $43.26 | $43.26 | 401,100 | — | — |
| 2025-11-26 | $43.04 | $43.04 | 1,613,400 | — | — |
| 2025-11-25 | $41.29 | $41.29 | 1,150,700 | — | — |
| 2025-11-24 | $41.77 | $41.77 | 1,580,600 | — | — |
| 2025-11-21 | $37.70 | $37.70 | 2,128,200 | — | — |
| 2025-11-20 | $39.57 | $39.57 | 2,609,900 | — | — |
| 2025-11-19 | $37.16 | $37.16 | 1,870,100 | — | — |
| 2025-11-18 | $36.58 | $36.58 | 935,300 | — | — |
| 2025-11-17 | $37.20 | $37.20 | 962,400 | — | — |
| 2025-11-14 | $38.73 | $38.73 | 1,052,300 | — | — |
| 2025-11-13 | $40.51 | $40.51 | 830,900 | — | — |
| 2025-11-12 | $40.26 | $40.26 | 1,037,200 | — | — |
| 2025-11-11 | $39.90 | $39.90 | 1,727,000 | — | — |
| 2025-11-10 | $39.51 | $39.51 | 1,324,500 | — | — |
| 2025-11-07 | $38.97 | $38.97 | 933,700 | — | — |
| 2025-11-06 | $39.96 | $39.96 | 1,215,400 | — | — |
| 2025-11-05 | $42.30 | $42.30 | 511,700 | — | — |
| 2025-11-04 | $42.82 | $42.82 | 860,400 | — | — |
| 2025-11-03 | $43.88 | $43.88 | 1,825,700 | — | — |
| 2025-10-31 | $45.25 | $45.25 | 920,600 | — | — |
| 2025-10-30 | $43.52 | $43.52 | 1,053,300 | — | — |
| 2025-10-29 | $46.68 | $46.68 | 652,300 | — | — |
| 2025-10-28 | $46.41 | $46.41 | 612,500 | — | — |
| 2025-10-27 | $47.05 | $47.05 | 775,500 | — | — |
| 2025-10-24 | $45.74 | $45.74 | 963,400 | — | — |
| 2025-10-23 | $47.12 | $47.12 | 923,000 | — | — |
| 2025-10-22 | $49.01 | $49.01 | 562,400 | — | — |
| 2025-10-21 | $50.71 | $50.71 | 301,100 | — | — |
| 2025-10-20 | $51.58 | $51.58 | 388,000 | — | — |
| 2025-10-17 | $50.85 | $50.85 | 429,100 | — | — |
| 2025-10-16 | $49.89 | $49.89 | 523,900 | — | — |
| 2025-10-15 | $51.19 | $51.19 | 528,000 | — | — |
| 2025-10-14 | $50.77 | $50.77 | 852,500 | — | — |
| 2025-10-13 | $51.09 | $51.09 | 581,500 | — | — |
| 2025-10-10 | $50.38 | $50.38 | 1,047,700 | — | — |
| 2025-10-09 | $51.63 | $51.63 | 2,718,900 | — | — |
| 2025-10-08 | $58.18 | $58.18 | 400,700 | — | — |
| 2025-10-07 | $59.40 | $59.40 | 293,500 | — | — |
| 2025-10-06 | $59.68 | $59.68 | 318,800 | — | — |
| 2025-10-03 | $59.28 | $59.28 | 342,900 | — | — |
| 2025-10-02 | $60.64 | $60.64 | 346,700 | — | — |
| 2025-10-01 | $61.18 | $61.18 | 490,000 | — | — |
| 2025-09-30 | $62.30 | $62.30 | 637,200 | — | — |
| 2025-09-29 | $61.00 | $61.00 | 370,400 | — | — |
| 2025-09-26 | $60.99 | $60.99 | 499,500 | — | — |
| 2025-09-25 | $59.17 | $59.17 | 439,600 | — | — |
| 2025-09-24 | $58.60 | $58.60 | 602,800 | — | — |
| 2025-09-23 | $61.06 | $61.06 | 207,400 | — | — |
| 2025-09-22 | $60.89 | $60.89 | 492,700 | — | — |
| 2025-09-19 | $62.51 | $62.51 | 263,800 | — | — |
| 2025-09-18 | $62.72 | $62.72 | 430,000 | — | — |
| 2025-09-17 | $62.45 | $62.45 | 348,900 | — | — |
| 2025-09-16 | $62.12 | $62.12 | 423,400 | — | — |
| 2025-09-15 | $63.67 | $63.67 | 382,000 | — | — |
| 2025-09-12 | $62.82 | $62.82 | 416,900 | — | — |
| 2025-09-11 | $63.00 | $63.00 | 560,200 | — | — |
| 2025-09-10 | $62.37 | $62.37 | 318,800 | — | — |
| 2025-09-09 | $63.63 | $63.63 | 312,200 | — | — |
| 2025-09-08 | $63.68 | $63.68 | 432,900 | — | — |
| 2025-09-05 | $63.00 | $63.00 | 702,000 | — | — |
| 2025-09-04 | $62.13 | $62.13 | 388,400 | — | — |
| 2025-09-03 | $60.73 | $60.73 | 260,700 | — | — |
| 2025-09-02 | $60.65 | $60.65 | 537,500 | — | — |
| 2025-08-29 | $60.21 | $60.21 | 334,600 | — | — |
| 2025-08-28 | $61.05 | $61.05 | 403,100 | — | — |
| 2025-08-27 | $60.48 | $60.48 | 424,600 | — | — |
| 2025-08-26 | $59.06 | $59.06 | 331,200 | — | — |
| 2025-08-25 | $59.62 | $59.62 | 360,300 | — | — |
| 2025-08-22 | $60.51 | $60.51 | 285,000 | — | — |
| 2025-08-21 | $60.15 | $60.15 | 284,600 | — | — |
| 2025-08-20 | $59.84 | $59.84 | 586,300 | — | — |
| 2025-08-19 | $61.70 | $61.70 | 785,600 | — | — |
| 2025-08-18 | $62.03 | $62.03 | 650,300 | — | — |
| 2025-08-15 | $60.13 | $60.13 | 699,000 | — | — |
| 2025-08-14 | $58.35 | $58.35 | 651,100 | — | — |
| 2025-08-13 | $59.41 | $59.41 | 671,500 | — | — |
| 2025-08-12 | $60.20 | $60.20 | 675,400 | — | — |
| 2025-08-11 | $58.50 | $58.50 | 1,106,600 | — | — |
| 2025-08-08 | $58.22 | $58.22 | 1,596,200 | — | — |
| 2025-08-07 | $57.74 | $57.74 | 1,254,900 | — | — |
| 2025-08-06 | $57.97 | $57.97 | 2,033,700 | — | — |
| 2025-08-05 | $57.72 | $57.72 | 5,059,100 | — | — |
| 2025-08-04 | $74.04 | $74.04 | 1,806,600 | — | — |
| 2025-08-01 | $71.70 | $71.70 | 2,086,600 | — | — |
| 2025-07-31 | $70.07 | $70.07 | 749,500 | — | — |
| 2025-07-30 | $69.49 | $69.49 | 826,500 | — | — |
| 2025-07-29 | $69.69 | $69.69 | 567,100 | — | — |
| 2025-07-28 | $68.43 | $68.43 | 826,200 | — | — |
| 2025-07-25 | $67.89 | $67.89 | 619,000 | — | — |
| 2025-07-24 | $69.43 | $69.43 | 962,200 | — | — |
| 2025-07-23 | $69.92 | $69.92 | 1,147,600 | — | — |
| 2025-07-22 | $69.59 | $69.59 | 928,000 | — | — |
| 2025-07-21 | $70.23 | $70.23 | 1,166,600 | — | — |
| 2025-07-18 | $69.62 | $69.62 | 965,800 | — | — |
| 2025-07-17 | $70.81 | $70.81 | 1,193,300 | — | — |
| 2025-07-16 | $74.01 | $74.01 | 1,650,700 | — | — |
| 2025-07-15 | $73.06 | $73.06 | 1,461,600 | — | — |
| 2025-07-14 | $71.26 | $71.26 | 1,421,300 | — | — |
| 2025-07-11 | $71.17 | $71.17 | 605,300 | — | — |
| 2025-07-10 | $73.19 | $73.19 | 511,700 | — | — |
| 2025-07-09 | $75.77 | $75.77 | 825,300 | — | — |
| 2025-07-08 | $73.88 | $73.88 | 598,300 | — | — |
| 2025-07-07 | $76.01 | $76.01 | 736,400 | — | — |
| 2025-07-03 | $75.96 | $75.96 | 323,400 | — | — |
| 2025-07-02 | $75.11 | $75.11 | 461,100 | — | — |
| 2025-07-01 | $74.24 | $74.24 | 833,100 | — | — |
| 2025-06-30 | $75.47 | $75.47 | 1,309,400 | — | — |
| 2025-06-27 | $74.97 | $74.97 | 1,063,200 | — | — |
| 2025-06-26 | $71.69 | $71.69 | 1,070,300 | — | — |
| 2025-06-25 | $70.61 | $70.61 | 1,026,300 | — | — |
| 2025-06-24 | $73.78 | $73.78 | 877,500 | — | — |
| 2025-06-23 | $74.03 | $74.03 | 1,075,500 | — | — |
| 2025-06-20 | $71.72 | $71.72 | 775,300 | — | — |
| 2025-06-18 | $69.75 | $69.75 | 624,900 | — | — |
| 2025-06-17 | $70.99 | $70.99 | 735,500 | — | — |
| 2025-06-16 | $71.62 | $71.62 | 799,100 | — | — |
| 2025-06-13 | $72.28 | $72.28 | 858,700 | — | — |
| 2025-06-12 | $73.99 | $73.99 | 1,122,300 | — | — |
| 2025-06-11 | $72.02 | $72.02 | 1,171,300 | — | — |
| 2025-06-10 | $71.19 | $71.19 | 3,790,500 | — | — |
| 2025-06-09 | $69.46 | $69.46 | 2,797,400 | — | — |
| 2025-06-06 | $77.35 | $77.35 | 899,100 | — | — |
| 2025-06-05 | $77.09 | $77.09 | 1,057,100 | — | — |
| 2025-06-04 | $77.27 | $77.27 | 552,300 | — | — |
| 2025-06-03 | $77.26 | $77.26 | 932,600 | — | — |
| 2025-06-02 | $76.52 | $76.52 | 1,267,600 | — | — |
| 2025-05-30 | $74.43 | $74.43 | 1,086,900 | — | — |
| 2025-05-29 | $72.32 | $72.32 | 592,000 | — | — |
| 2025-05-28 | $72.22 | $72.22 | 698,100 | — | — |
| 2025-05-27 | $71.93 | $71.93 | 1,380,100 | — | — |
| 2025-05-23 | $69.65 | $69.65 | 909,600 | — | — |
| 2025-05-22 | $68.59 | $68.59 | 1,881,700 | — | — |
| 2025-05-21 | $64.81 | $64.81 | 1,079,400 | — | — |
| 2025-05-20 | $64.51 | $64.51 | 1,065,900 | — | — |
| 2025-05-19 | $64.05 | $64.05 | 1,012,100 | — | — |
| 2025-05-16 | $63.00 | $63.00 | 1,795,500 | — | — |
| 2025-05-15 | $63.25 | $63.25 | 1,222,600 | — | — |
| 2025-05-14 | $62.26 | $62.26 | 2,168,100 | — | — |
| 2025-05-13 | $60.16 | $60.16 | 5,776,900 | — | — |
| 2025-05-12 | $70.08 | $70.08 | 1,277,200 | — | — |
| 2025-05-09 | $71.00 | $71.00 | 1,222,100 | — | — |
| 2025-05-08 | $67.74 | $67.74 | 1,387,600 | — | — |
| 2025-05-07 | $67.24 | $67.24 | 1,576,300 | — | — |
| 2025-05-06 | $65.67 | $65.67 | 1,271,100 | — | — |
| 2025-05-05 | $64.13 | $64.13 | 1,269,300 | — | — |
| 2025-05-02 | $63.26 | $63.26 | 2,018,300 | — | — |
| 2025-05-01 | $63.89 | $63.89 | 2,601,900 | — | — |
| 2025-04-30 | $61.44 | $61.44 | 6,798,500 | — | — |
| 2025-04-29 | $47.13 | $47.13 | 627,300 | — | — |
| 2025-04-28 | $45.06 | $45.06 | 439,500 | — | — |
| 2025-04-25 | $44.25 | $44.25 | 419,400 | — | — |
| 2025-04-24 | $43.90 | $43.90 | 307,600 | — | — |
| 2025-04-23 | $42.65 | $42.65 | 335,200 | — | — |
| 2025-04-22 | $41.53 | $41.53 | 196,200 | — | — |
| 2025-04-21 | $40.80 | $40.80 | 400,100 | — | — |
| 2025-04-17 | $41.95 | $41.95 | 310,800 | — | — |
| 2025-04-16 | $40.46 | $40.46 | 356,600 | — | — |
| 2025-04-15 | $41.08 | $41.08 | 408,600 | — | — |
| 2025-04-14 | $41.58 | $41.58 | 324,300 | — | — |
| 2025-04-11 | $41.58 | $41.58 | 279,600 | — | — |
| 2025-04-10 | $41.65 | $41.65 | 410,900 | — | — |
| 2025-04-09 | $42.80 | $42.80 | 541,100 | — | — |
| 2025-04-08 | $37.87 | $37.87 | 695,200 | — | — |
| 2025-04-07 | $39.02 | $39.02 | 1,377,600 | — | — |
| 2025-04-04 | $37.97 | $37.97 | 932,200 | — | — |
| 2025-04-03 | $41.29 | $41.29 | 591,500 | — | — |
| 2025-04-02 | $47.61 | $47.61 | 543,500 | — | — |
| 2025-04-01 | $45.02 | $45.02 | 296,300 | — | — |
| 2025-03-31 | $43.26 | $43.26 | 450,600 | — | — |
| 2025-03-28 | $42.94 | $42.94 | 296,700 | — | — |
| 2025-03-27 | $43.61 | $43.61 | 436,800 | — | — |
| 2025-03-26 | $43.05 | $43.05 | 331,600 | — | — |
| 2025-03-25 | $45.05 | $45.05 | 213,700 | — | — |
| 2025-03-24 | $45.34 | $45.34 | 209,500 | — | — |
| 2025-03-21 | $43.32 | $43.32 | 251,800 | — | — |
| 2025-03-20 | $43.24 | $43.24 | 225,500 | — | — |
| 2025-03-19 | $43.75 | $43.75 | 346,400 | — | — |
| 2025-03-18 | $44.63 | $44.63 | 229,900 | — | — |
| 2025-03-17 | $46.58 | $46.58 | 287,600 | — | — |
| 2025-03-14 | $45.92 | $45.92 | 373,200 | — | — |
| 2025-03-13 | $44.71 | $44.71 | 424,600 | — | — |
| 2025-03-12 | $46.14 | $46.14 | 438,600 | — | — |
| 2025-03-11 | $44.30 | $44.30 | 459,000 | — | — |
| 2025-03-10 | $42.42 | $42.42 | 394,100 | — | — |
| 2025-03-07 | $44.65 | $44.65 | 340,200 | — | — |
| 2025-03-06 | $44.05 | $44.05 | 503,500 | — | — |
| 2025-03-05 | $46.35 | $46.35 | 271,200 | — | — |
| 2025-03-04 | $45.37 | $45.37 | 453,800 | — | — |
| 2025-03-03 | $45.38 | $45.38 | 478,000 | — | — |
| 2025-02-28 | $47.62 | $47.62 | 751,600 | — | — |
| 2025-02-27 | $45.11 | $45.11 | 669,300 | — | — |
| 2025-02-26 | $45.35 | $45.35 | 1,240,000 | — | — |
| 2025-02-25 | $45.52 | $45.52 | 1,665,700 | — | — |
| 2025-02-24 | $43.16 | $43.16 | 438,700 | — | — |
| 2025-02-21 | $44.00 | $44.00 | 365,200 | — | — |
| 2025-02-20 | $44.17 | $44.17 | 172,300 | — | — |
| 2025-02-19 | $44.46 | $44.46 | 283,000 | — | — |
| 2025-02-18 | $44.50 | $44.50 | 431,500 | — | — |
| 2025-02-14 | $43.00 | $43.00 | 258,700 | — | — |
| 2025-02-13 | $43.66 | $43.66 | 382,200 | — | — |
| 2025-02-12 | $41.05 | $41.05 | 272,300 | — | — |
| 2025-02-11 | $41.48 | $41.48 | 218,000 | — | — |
| 2025-02-10 | $42.14 | $42.14 | 367,400 | — | — |
| 2025-02-07 | $42.61 | $42.61 | 1,079,600 | — | — |
| 2025-02-06 | $46.80 | $46.80 | 427,900 | — | — |
| 2025-02-05 | $47.75 | $47.75 | 362,300 | — | — |
| 2025-02-04 | $48.41 | $48.41 | 421,000 | — | — |
| 2025-02-03 | $47.43 | $47.43 | 462,200 | — | — |
| 2025-01-31 | $47.72 | $47.72 | 452,500 | — | — |
| 2025-01-30 | $46.87 | $46.87 | 323,600 | — | — |
| 2025-01-29 | $45.51 | $45.51 | 216,000 | — | — |
| 2025-01-28 | $44.57 | $44.57 | 255,700 | — | — |
| 2025-01-27 | $44.12 | $44.12 | 412,500 | — | — |
| 2025-01-24 | $44.31 | $44.31 | 342,400 | — | — |
| 2025-01-23 | $44.07 | $44.07 | 624,200 | — | — |
| 2025-01-22 | $44.48 | $44.48 | 635,600 | — | — |
| 2025-01-21 | $45.06 | $45.06 | 251,500 | — | — |
| 2025-01-17 | $44.87 | $44.87 | 297,600 | — | — |
| 2025-01-16 | $43.84 | $43.84 | 375,100 | — | — |
| 2025-01-15 | $43.41 | $43.41 | 422,600 | — | — |
| 2025-01-14 | $43.24 | $43.24 | 503,600 | — | — |
| 2025-01-13 | $43.17 | $43.17 | 517,700 | — | — |
| 2025-01-10 | $44.19 | $44.19 | 451,500 | — | — |
| 2025-01-08 | $43.36 | $43.36 | 437,300 | — | — |
| 2025-01-07 | $43.42 | $43.42 | 536,200 | — | — |
| 2025-01-06 | $43.47 | $43.47 | 425,200 | — | — |
| 2025-01-03 | $42.63 | $42.63 | 225,300 | — | — |
| 2025-01-02 | $42.14 | $42.14 | 342,900 | — | — |